Golar LNG Limited (GLNG)
NASDAQ: GLNG · Real-Time Price · USD
39.96
+0.45 (1.14%)
Apr 24, 2025, 10:24 AM EDT - Market open

Golar LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202539.3539.7038.7839.5139.511.67%1,292,693
Apr 22, 202538.1340.8437.9438.8638.863.77%1,599,923
Apr 21, 202537.5537.6836.6537.4537.45-1.78%990,994
Apr 17, 202537.4438.3137.4438.1338.132.17%1,021,039
Apr 16, 202536.8137.7936.5737.3237.320.76%1,237,025
Apr 15, 202536.8037.5536.4537.0437.040.87%1,483,530
Apr 14, 202538.3638.3836.4836.7236.72-1.48%1,853,316
Apr 11, 202533.6137.3533.6137.2737.2711.62%3,751,933
Apr 10, 202534.0534.7532.4033.3933.39-4.87%1,594,147
Apr 9, 202532.1135.8730.7535.1035.109.35%2,742,138
Apr 8, 202534.0034.0131.4232.1032.10-0.99%2,716,991
Apr 7, 202529.8033.8929.7232.4232.425.60%3,444,123
Apr 4, 202531.9832.4529.5630.7030.70-9.09%4,899,205
Apr 3, 202535.1035.7633.6933.7733.77-8.98%2,109,658
Apr 2, 202536.3437.5936.3037.1037.100.13%1,690,472
Apr 1, 202537.8437.9036.7037.0537.05-2.47%1,063,948
Mar 31, 202537.0538.3936.1437.9937.990.29%1,957,914
Mar 28, 202539.2539.4237.6737.8837.88-3.42%1,280,605
Mar 27, 202539.4439.4538.7339.2239.22-1.26%1,304,695
Mar 26, 202540.4440.6439.4739.7239.72-1.56%1,240,489
Mar 25, 202540.7141.0840.1840.3540.35-0.79%1,579,500
Mar 24, 202538.1041.1738.1040.6740.677.71%4,484,544
Mar 21, 202537.7338.2737.4337.7637.76-1.41%2,167,362
Mar 20, 202537.0538.6036.7238.3038.302.96%2,662,364
Mar 19, 202536.2137.6536.1137.2037.206.16%1,859,746
Mar 18, 202534.9735.5334.6035.0435.04-0.03%1,137,901
Mar 17, 202534.0035.2433.9235.0535.053.51%1,316,844
Mar 14, 202533.0733.9432.9333.8633.863.58%2,100,351
Mar 13, 202534.2334.2632.5932.6932.69-3.97%2,699,494
Mar 12, 202532.9434.3132.9334.0434.046.39%2,468,606
Mar 11, 202531.5032.7831.3832.0032.002.09%3,155,029
Mar 10, 202532.6133.2931.1131.3431.10-4.13%3,684,196
Mar 7, 202533.5534.6232.3432.6932.44-1.15%3,739,626
Mar 6, 202535.4035.7032.9733.0732.81-7.42%2,858,362
Mar 5, 202536.0136.5534.5635.7235.44-0.94%2,486,885
Mar 4, 202536.3536.7235.1936.0635.78-2.01%2,464,228
Mar 3, 202538.9238.9736.4936.8036.52-4.02%2,880,261
Feb 28, 202537.9939.0537.4938.3438.04-0.16%2,084,308
Feb 27, 202537.7239.8637.5038.4038.10-0.13%1,237,349
Feb 26, 202538.4739.1538.1638.4538.150.47%991,465
Feb 25, 202539.9340.1037.3738.2737.97-3.26%1,555,061
Feb 24, 202539.0539.9438.7739.5639.251.57%1,360,596
Feb 21, 202541.3341.4838.7038.9538.65-4.63%1,101,198
Feb 20, 202540.4840.9739.9040.8440.520.15%712,475
Feb 19, 202540.5040.9640.1440.7840.46-0.07%549,461
Feb 18, 202540.8941.3240.7640.8140.490.27%566,145
Feb 14, 202541.2541.5740.6340.7040.38-0.68%495,426
Feb 13, 202540.4341.2540.2840.9840.661.76%574,600
Feb 12, 202539.8640.7539.6140.2739.96-0.20%848,877
Feb 11, 202541.2141.2139.9140.3540.04-2.37%780,508